Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 27.26 27.50 27.05 27.45 11,604,824 +1.38(+5.29%)
Jun 28, 2012 25.68 26.09 25.61 26.07 7,712,026 +0.02(+0.09%)
Jun 27, 2012 25.75 26.14 25.75 26.05 6,470,306 +0.31(+1.21%)
Jun 26, 2012 25.79 25.89 25.50 25.74 10,083,580 -0.13(-0.52%)
Jun 25, 2012 25.88 25.93 25.66 25.87 4,882,512 -0.70(-2.62%)
Jun 22, 2012 26.44 26.62 26.30 26.57 5,038,698 +0.12(+0.46%)
Jun 21, 2012 27.25 27.29 26.41 26.44 11,385,972 -0.90(-3.28%)
Jun 20, 2012 27.28 27.48 27.06 27.34 5,730,208 +0.02(+0.09%)
Jun 19, 2012 27.01 27.46 26.95 27.32 5,850,615 +0.53(+1.96%)
Jun 18, 2012 26.73 26.90 26.51 26.79 7,818,794 -0.29(-1.06%)
Jun 15, 2012 26.82 27.09 26.74 27.08 6,327,590 +0.58(+2.19%)
Jun 14, 2012 26.27 26.60 26.19 26.50 4,267,852 +0.35(+1.33%)
Jun 13, 2012 26.24 26.47 26.07 26.15 3,736,420 -0.04(-0.15%)
Jun 12, 2012 26.17 26.23 25.79 26.19 5,039,732 +0.23(+0.88%)
Jun 11, 2012 26.52 26.52 25.96 25.96 4,467,306 -0.20(-0.76%)
Jun 08, 2012 25.97 26.17 25.83 26.16 4,297,624 -0.05(-0.21%)
Jun 07, 2012 26.65 26.70 26.16 26.22 4,839,617 -0.14(-0.52%)
Jun 06, 2012 26.02 26.37 25.99 26.35 4,904,640 +0.59(+2.28%)
Jun 05, 2012 25.78 25.87 25.60 25.77 4,357,923 +0.17(+0.68%)
Jun 04, 2012 25.77 25.82 25.41 25.59 5,512,978 +0.26(+1.02%)
Jun 01, 2012 25.35 25.50 25.13 25.33 11,621,018 -0.54(-2.09%)
May 31, 2012 25.86 26.02 25.42 25.87 6,850,424 +0.14(+0.56%)
May 30, 2012 25.97 25.99 25.62 25.73 7,563,400 -0.69(-2.61%)
May 29, 2012 26.52 26.71 26.29 26.42 6,634,306 +0.05(+0.20%)
May 25, 2012 26.34 26.57 26.25 26.37 6,703,474 +0.08(+0.30%)
May 24, 2012 26.65 26.70 26.22 26.29 11,348,159 -0.16(-0.61%)
May 23, 2012 26.67 26.46 25.96 26.45 9,288,289 -0.22(-0.81%)
May 22, 2012 26.93 27.09 26.52 26.67 6,772,951 -0.08(-0.31%)
May 21, 2012 26.48 26.79 26.40 26.75 5,858,449 +0.42(+1.60%)
May 18, 2012 26.57 26.64 26.25 26.33 8,162,562 +0.07(+0.27%)
May 17, 2012 26.55 26.64 26.26 26.26 6,802,567 -0.36(-1.35%)
May 16, 2012 26.98 27.08 26.62 26.62 8,368,440 +0.41(+1.56%)
May 15, 2012 26.39 26.56 26.12 26.21 9,699,644 -0.32(-1.20%)
May 14, 2012 26.41 26.73 26.37 26.53 7,317,497 -0.50(-1.84%)
May 11, 2012 26.91 27.36 26.88 27.03 4,941,103 -0.27(-0.99%)
May 10, 2012 27.46 27.48 27.25 27.30 6,608,707 +0.47(+1.77%)
May 09, 2012 26.72 27.04 26.57 26.82 13,220,383 -0.71(-2.57%)
May 08, 2012 27.57 27.65 27.07 27.53 10,615,479 -0.73(-2.59%)
May 07, 2012 27.90 28.32 27.87 28.26 5,742,845 +0.32(+1.16%)
May 04, 2012 28.33 28.39 27.82 27.94 7,159,436 -0.53(-1.86%)
May 03, 2012 28.69 28.80 28.43 28.47 4,857,582 -0.14(-0.48%)
May 02, 2012 28.63 28.71 28.44 28.61 10,381,941 -0.48(-1.65%)
May 01, 2012 28.92 29.22 28.87 29.09 6,570,958 +0.19(+0.64%)
Apr 30, 2012 28.78 28.94 28.67 28.90 7,211,247 -0.16(-0.54%)
Apr 27, 2012 29.11 29.17 28.83 29.06 3,669,637 +0.00(+0.00%)
Apr 26, 2012 28.81 29.19 28.72 29.06 5,354,734 +0.21(+0.73%)
Apr 25, 2012 29.02 29.08 28.62 28.85 4,577,526 +0.50(+1.78%)
Apr 24, 2012 28.23 28.59 28.20 28.34 6,436,705 +0.16(+0.58%)
Apr 23, 2012 28.08 28.29 27.94 28.18 16,126,280 -0.74(-2.58%)
Apr 20, 2012 28.73 29.01 28.71 28.92 8,406,633 +0.26(+0.90%)
Apr 19, 2012 28.94 29.03 28.59 28.67 15,323,435 -0.76(-2.57%)
Apr 18, 2012 29.25 29.65 29.18 29.42 9,405,662 -0.14(-0.49%)
Apr 17, 2012 29.46 29.66 29.26 29.57 4,182,999 +0.38(+1.30%)
Apr 16, 2012 29.26 29.32 28.94 29.19 6,178,090 +0.49(+1.72%)
Apr 13, 2012 29.00 29.02 28.56 28.70 11,809,057 -0.76(-2.59%)
Apr 12, 2012 29.10 29.57 29.07 29.46 7,845,418 +0.31(+1.07%)
Apr 11, 2012 29.60 29.62 29.09 29.15 8,793,288 +0.08(+0.27%)
Apr 10, 2012 29.60 29.71 29.05 29.07 17,071,760 -0.87(-2.91%)
Apr 09, 2012 29.83 30.11 29.75 29.94 4,721,622 -0.02(-0.06%)
Apr 05, 2012 29.81 30.14 29.81 29.96 8,669,586 -0.24(-0.80%)
Apr 04, 2012 30.04 30.28 29.92 30.20 12,135,585 -0.44(-1.43%)
Apr 03, 2012 31.10 31.17 30.52 30.64 10,874,335 -0.82(-2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.